International Game Technology (NY: IGT )

27.19 USD -0.46 (-1.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 26.07 27.39 25.73 27.19 1,266,090 -0.46(-1.66%)
Nov 24, 2021 27.34 28.04 27.02 27.65 996,703 -0.13(-0.47%)
Nov 23, 2021 28.40 28.65 27.62 27.78 1,533,215 -0.42(-1.49%)
Nov 22, 2021 27.51 29.12 27.40 28.20 2,571,962 +0.63(+2.29%)
Nov 19, 2021 28.64 28.85 27.49 27.57 3,525,662 -1.34(-4.64%)
Nov 18, 2021 29.63 29.82 28.93 28.91 3,740,382 -0.53(-1.80%)
Nov 17, 2021 29.05 30.34 29.02 29.44 2,327,971 -0.68(-2.26%)
Nov 16, 2021 29.57 30.20 28.84 30.12 3,604,933 +0.48(+1.62%)
Nov 15, 2021 30.59 30.66 29.60 29.64 1,775,509 -0.72(-2.37%)
Nov 12, 2021 30.43 30.83 30.00 30.36 1,801,016 -0.15(-0.49%)
Nov 11, 2021 31.24 31.64 30.42 30.51 1,668,120 -0.57(-1.83%)
Nov 10, 2021 32.50 30.86 31.08 1,803,900 -1.18(-3.66%)
Nov 09, 2021 32.00 32.53 30.39 32.26 3,501,505 +1.93(+6.36%)
Nov 08, 2021 31.89 32.14 30.25 30.33 3,731,507 -1.46(-4.59%)
Nov 05, 2021 32.20 32.95 31.69 31.79 1,854,481 +0.34(+1.08%)
Nov 04, 2021 31.61 31.93 31.01 31.45 2,566,669 +0.11(+0.35%)
Nov 03, 2021 31.77 32.17 31.07 31.34 1,472,905 -0.56(-1.76%)
Nov 02, 2021 31.53 32.09 31.37 31.90 2,916,598 +0.01(+0.03%)
Nov 01, 2021 29.71 31.93 30.45 31.89 5,341,728 +2.40(+8.14%)
Oct 29, 2021 29.23 29.59 28.82 29.49 1,926,391 +0.31(+1.06%)
Oct 28, 2021 29.96 30.13 28.70 29.18 2,803,514 -0.59(-1.98%)
Oct 27, 2021 30.07 31.07 29.73 29.77 1,589,889 -0.35(-1.16%)
Oct 26, 2021 30.13 30.12 1,489,766 +0.36(+1.21%)
Oct 25, 2021 29.27 30.16 29.05 29.76 1,884,771 +0.39(+1.33%)
Oct 22, 2021 29.68 30.00 29.01 29.37 1,615,756 -0.13(-0.44%)
Oct 21, 2021 29.28 30.16 29.26 29.50 1,338,065 -0.18(-0.61%)
Oct 20, 2021 28.74 30.44 28.59 29.68 2,438,927 +0.84(+2.91%)
Oct 19, 2021 29.35 29.47 28.76 28.84 2,392,753 -0.23(-0.79%)
Oct 18, 2021 29.24 29.42 28.63 29.07 2,337,482 -0.35(-1.19%)
Oct 15, 2021 30.00 30.30 29.25 29.42 2,524,824 +0.13(+0.44%)
Oct 14, 2021 28.94 29.39 28.59 29.29 1,637,770 +0.52(+1.81%)
Oct 13, 2021 29.11 29.49 28.56 28.77 1,860,545 -0.30(-1.03%)
Oct 12, 2021 28.79 29.41 28.56 29.07 1,896,080 +0.43(+1.50%)
Oct 11, 2021 28.36 29.26 28.15 28.64 1,430,581 +0.43(+1.52%)
Oct 08, 2021 28.73 28.91 27.98 28.21 1,623,306 -0.55(-1.91%)
Oct 07, 2021 28.30 28.77 27.95 28.76 1,702,130 +0.68(+2.42%)
Oct 06, 2021 26.86 28.56 26.73 28.08 2,367,790 +0.80(+2.93%)
Oct 05, 2021 27.88 28.34 27.21 27.28 2,918,099 -0.45(-1.62%)
Oct 04, 2021 27.76 28.23 27.26 27.73 2,093,183 -0.22(-0.79%)
Oct 01, 2021 26.93 28.35 26.51 27.95 3,553,370 +1.63(+6.19%)
Sep 30, 2021 26.85 27.05 26.29 26.32 2,139,354 -0.44(-1.64%)
Sep 29, 2021 26.74 27.17 26.11 26.76 2,545,168 +0.16(+0.60%)
Sep 28, 2021 26.00 26.73 25.79 26.60 3,031,121 +0.53(+2.03%)
Sep 27, 2021 25.18 26.28 25.05 26.07 2,770,445 +1.14(+4.57%)
Sep 24, 2021 23.82 25.18 23.67 24.93 3,715,317 +1.31(+5.55%)
Sep 23, 2021 22.72 25.36 22.72 23.62 7,411,993 +1.18(+5.26%)
Sep 22, 2021 21.98 22.79 21.86 22.44 1,223,968 +0.70(+3.22%)
Sep 21, 2021 22.08 22.08 21.21 21.74 934,951 -0.13(-0.59%)
Sep 20, 2021 21.24 22.01 21.21 21.87 1,397,855 -0.42(-1.88%)
Sep 17, 2021 22.24 22.70 21.84 22.29 1,996,607 +0.27(+1.23%)
Sep 16, 2021 22.35 22.67 22.01 22.02 836,031 -0.44(-1.96%)
Sep 15, 2021 21.70 22.51 21.43 22.46 1,704,704 +0.71(+3.26%)
Sep 14, 2021 21.44 21.91 21.06 21.75 1,028,735 +0.10(+0.46%)
Sep 13, 2021 21.58 21.74 20.67 21.65 1,164,921 +0.35(+1.64%)
Sep 10, 2021 21.86 21.89 21.25 21.30 1,270,432 -0.44(-2.02%)
Sep 09, 2021 21.24 22.20 21.20 21.74 1,328,032 +0.34(+1.59%)
Sep 08, 2021 22.05 22.13 21.22 21.40 2,028,992 -0.73(-3.30%)
Sep 07, 2021 21.16 22.15 21.05 22.13 1,995,867 +0.87(+4.09%)
Sep 03, 2021 21.36 21.76 21.01 21.26 908,435 -0.23(-1.07%)
Sep 02, 2021 21.25 21.78 20.97 21.49 997,293 +0.33(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.